Skip to main content
Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
7.05
+0.05 (0.71%)
At close: Mar 9, 2026, 4:00 PM EDT
7.08
+0.03 (0.43%)
After-hours: Mar 9, 2026, 7:00 PM EDT

VLRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.807.106.497.057.050.71%1,516,978
Mar 6, 20267.107.237.007.007.00-3.85%739,376
Mar 5, 20267.527.557.117.287.28-4.46%731,323
Mar 4, 20267.807.817.567.627.62-0.13%993,546
Mar 3, 20267.567.847.387.637.63-3.17%1,558,734
Mar 2, 20268.348.347.857.887.88-8.58%1,085,234
Feb 27, 20268.868.928.438.628.62-3.47%683,163
Feb 26, 20268.899.258.678.938.930.79%2,006,555
Feb 25, 20269.339.348.548.868.86-6.74%1,949,515
Feb 24, 20269.409.519.219.509.501.60%1,318,388
Feb 23, 20269.6810.019.289.359.35-7.61%1,180,406
Feb 20, 202610.2210.2510.0510.1210.12-1.08%444,625
Feb 19, 202610.1010.359.9610.2310.230.49%563,913
Feb 18, 202610.0110.299.9710.1810.180.30%372,458
Feb 17, 202610.0510.169.9710.1510.150.79%443,046
Feb 13, 202610.1010.2010.0510.0710.07-0.49%192,770
Feb 12, 202610.0510.2710.0110.1210.12-0.78%466,769
Feb 11, 202610.6510.8010.1610.2010.20-4.05%280,663
Feb 10, 202610.4610.7010.2010.6310.631.53%783,769
Feb 9, 202610.5810.7810.4310.4710.470.19%390,399
Feb 6, 202610.4010.5110.3310.4510.452.45%854,339
Feb 5, 202610.1510.3510.0310.2010.20-0.29%705,158
Feb 4, 202610.0310.309.9910.2310.231.19%461,221
Feb 3, 202610.3810.589.9910.1110.11-2.60%798,830
Feb 2, 20269.7010.589.6410.3810.386.68%1,561,227
Jan 30, 20269.639.919.609.739.73-0.10%1,307,575
Jan 29, 20269.649.829.349.749.741.56%1,129,334
Jan 28, 20269.619.719.459.599.59-593,345
Jan 27, 20269.559.709.429.599.591.59%554,367
Jan 26, 20269.689.699.439.449.44-1.56%271,063
Jan 23, 20269.579.629.359.599.59-0.42%733,851
Jan 22, 20268.889.678.889.639.639.06%2,211,147
Jan 21, 20268.889.008.798.838.830.23%439,720
Jan 20, 20268.558.928.418.818.811.03%439,474
Jan 16, 20268.878.888.488.728.72-1.80%447,988
Jan 15, 20268.738.968.668.888.881.95%695,962
Jan 14, 20268.909.168.708.718.71-5.33%670,076
Jan 13, 20269.279.339.099.209.20-0.65%302,983
Jan 12, 20269.339.469.229.269.26-2.01%263,010
Jan 9, 20269.629.639.299.459.45-0.74%813,113
Jan 8, 20269.259.529.219.529.522.81%913,193
Jan 7, 20269.229.348.959.269.260.22%622,831
Jan 6, 20269.399.399.009.249.24-1.18%390,446
Jan 5, 20269.139.469.069.359.352.30%529,083
Jan 2, 20268.999.278.929.149.142.93%527,534
Dec 31, 20258.878.948.768.888.880.57%205,812
Dec 30, 20258.939.078.828.838.83-1.23%208,724
Dec 29, 20259.179.198.948.948.94-3.04%248,545
Dec 26, 20259.289.349.199.229.22-0.65%197,794
Dec 24, 20259.239.389.139.289.280.76%178,594
Dec 23, 20259.409.499.149.219.21-1.92%582,510
Dec 22, 20259.639.648.889.399.39-1.05%1,393,921
Dec 19, 20258.999.998.979.499.4914.06%2,741,172
Dec 18, 20258.008.397.928.328.324.65%925,153
Dec 17, 20257.807.967.807.957.951.66%459,573
Dec 16, 20257.757.827.717.827.820.51%317,599
Dec 15, 20257.967.967.677.787.78-0.38%247,808
Dec 12, 20257.797.857.737.817.810.90%313,966
Dec 11, 20257.447.887.447.747.743.61%334,134
Dec 10, 20257.537.597.417.477.47-1.06%185,138
Dec 9, 20257.377.677.327.557.551.48%338,701
Dec 8, 20257.507.517.347.447.44-0.40%282,157
Dec 5, 20257.827.867.397.477.47-4.72%266,890
Dec 4, 20257.928.007.757.847.84-1.13%392,330
Dec 3, 20257.697.997.697.937.933.80%438,328
Dec 2, 20257.397.697.387.647.643.95%548,330
Dec 1, 20257.177.397.137.357.350.68%676,494
Nov 28, 20257.217.337.197.307.300.83%97,390
Nov 26, 20256.987.286.967.247.243.43%463,808
Nov 25, 20256.397.036.397.007.009.72%740,973
Nov 24, 20256.376.476.276.386.381.27%779,681
Nov 21, 20256.316.486.286.306.30-0.16%464,389
Nov 20, 20256.396.566.276.316.31-1.56%360,342
Nov 19, 20256.286.606.286.416.411.58%419,165
Nov 18, 20256.296.425.796.316.31-1,105,108
Nov 17, 20256.466.536.296.316.31-2.32%247,261
Nov 14, 20256.556.656.406.466.46-2.71%362,361
Nov 13, 20256.766.906.626.646.64-2.35%197,034
Nov 12, 20256.857.006.776.806.80-0.73%337,576
Nov 11, 20256.526.856.506.856.855.38%409,625
Nov 10, 20256.746.786.506.506.50-1.96%274,699
Nov 7, 20256.606.736.286.636.63-1.49%336,984
Nov 6, 20256.786.836.686.736.73-1.03%322,522
Nov 5, 20256.346.846.346.806.806.58%632,161
Nov 4, 20256.506.506.316.386.38-3.19%339,804
Nov 3, 20256.586.686.496.596.59-0.60%445,156
Oct 31, 20256.456.656.356.636.633.27%429,120
Oct 30, 20256.446.556.346.426.420.31%471,026
Oct 29, 20256.846.866.296.406.40-7.25%1,543,223
Oct 28, 20257.187.476.776.906.90-2.13%2,312,643
Oct 27, 20256.937.106.817.057.052.92%877,564
Oct 24, 20257.147.346.806.856.85-5.12%946,707
Oct 23, 20256.997.236.927.227.223.00%768,662
Oct 22, 20256.757.036.747.017.013.55%836,603
Oct 21, 20256.836.926.746.776.77-0.44%363,461
Oct 20, 20257.027.036.806.806.80-2.86%234,697
Oct 17, 20257.077.156.867.007.00-1.55%292,496
Oct 16, 20257.067.177.007.117.111.14%616,994
Oct 15, 20257.067.086.997.037.030.86%309,500
Oct 14, 20256.727.026.726.976.972.05%476,552